stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190300,1032110775,1584,1584,1584,1584,10811
20240329,190200,1032110775,1584,1584,1584,1584,0
20240329,190100,1032110775,1584,1584,1584,1584,0
20240329,190000,1032110775,1584,1584,1584,1584,0
20240329,185900,1032110775,1584,1584,1584,1584,0
20240329,185800,1032110775,1584,1584,1584,1584,0
20240329,185700,1032110775,1584,1584,1584,1584,0
20240329,185600,1032110775,1584,1584,1584,1584,0
20240329,185500,1032110775,1584,1584,1584,1584,0
20240329,185400,1032110775,1584,1584,1584,1584,0
20240329,185300,1032110775,1584,1584,1584,1584,0
20240329,185200,1032110775,1584,1584,1584,1584,0
20240329,185100,1032110775,1584,1584,1584,1584,0
20240329,185000,1032110775,1584,1584,1584,1584,0
20240329,184900,1032110775,1584,1584,1584,1584,0
20240329,184800,1032110775,1584,1584,1584,1584,0
20240329,184700,1032110775,1584,1584,1584,1584,0
20240329,184600,1032110775,1584,1584,1584,1584,0
20240329,184500,1032110775,1584,1584,1584,1584,0
20240329,184400,1032110775,1584,1584,1584,1584,0
20240329,184300,1032110775,1584,1584,1584,1584,0
20240329,184200,1032110775,1584,1584,1584,1584,0
20240329,184100,1032110775,1584,1584,1584,1584,0
20240329,184000,1032110775,1584,1584,1584,1584,0
20240329,183900,1032110775,1584,1584,1584,1584,0
20240329,183800,1032110775,1584,1584,1584,1584,0
20240329,183700,1032110775,1584,1584,1584,1584,0
20240329,183600,1032110775,1584,1584,1584,1584,0
20240329,183500,1032110775,1584,1584,1584,1584,0
20240329,183400,1032110775,1584,1584,1584,1584,0
20240329,183300,1032110775,1584,1584,1584,1584,10811
20240329,183200,1032110775,1584,1584,1584,1584,0
20240329,183100,1032110775,1584,1584,1584,1584,0
20240329,183000,1032110775,1584,1584,1584,1584,0
20240329,182900,1032110775,1584,1584,1584,1584,0
20240329,182800,1032110775,1584,1584,1584,1584,0
20240329,182700,1032110775,1584,1584,1584,1584,0
20240329,182600,1032110775,1584,1584,1584,1584,0
20240329,182500,1032110775,1584,1584,1584,1584,0
20240329,182400,1032110775,1584,1584,1584,1584,0
20240329,182300,1032110775,1584,1584,1584,1584,0
20240329,182200,1032110775,1584,1584,1584,1584,0
20240329,182100,1032110775,1584,1584,1584,1584,0
20240329,182000,1032110775,1584,1584,1584,1584,0
20240329,181900,1032110775,1584,1584,1584,1584,0
20240329,181800,1032110775,1584,1584,1584,1584,0
20240329,181700,1032110775,1584,1584,1584,1584,0
20240329,181600,1032110775,1584,1584,1584,1584,0
20240329,181500,1032110775,1584,1584,1584,1584,0
20240329,181400,1032110775,1584,1584,1584,1584,0
20240329,181300,1032110775,1584,1584,1584,1584,0
20240329,181200,1032110775,1584,1584,1584,1584,0
20240329,181100,1032110775,1584,1584,1584,1584,0
20240329,181000,1032110775,1584,1584,1584,1584,0
20240329,180900,1032110775,1584,1584,1584,1584,0
20240329,180800,1032110775,1584,1584,1584,1584,0
20240329,180700,1032110775,1584,1584,1584,1584,0
20240329,180600,1032110775,1584,1584,1584,1584,0
20240329,180500,1032110775,1584,1584,1584,1584,0
20240329,180400,1032110775,1584,1584,1584,1584,0
20240329,180300,1032110775,1584,1584,1584,1584,10811
20240329,180200,1032110775,1584,1584,1584,1584,0
20240329,180100,1032110775,1584,1584,1584,1584,0
20240329,180000,1032110775,1584,1584,1584,1584,0
20240329,175900,1032110775,1584,1584,1584,1584,0
20240329,175800,1032110775,1584,1584,1584,1584,0
20240329,175700,1032110775,1584,1584,1584,1584,0
20240329,175600,1032110775,1584,1584,1584,1584,0
20240329,175500,1032110775,1584,1584,1584,1584,0
20240329,175400,1032110775,1584,1584,1584,1584,0
20240329,175300,1032110775,1584,1584,1584,1584,0
20240329,175200,1032110775,1584,1584,1584,1584,0
20240329,175100,1032110775,1584,1584,1584,1584,0
20240329,175000,1032110775,1584,1584,1584,1584,0
20240329,174900,1032110775,1584,1584,1584,1584,0
20240329,174800,1032110775,1584,1584,1584,1584,0
20240329,174700,1032110775,1584,1584,1584,1584,0
20240329,174600,1032110775,1584,1584,1584,1584,0
20240329,174500,1032110775,1584,1584,1584,1584,0
20240329,174400,1032110775,1584,1584,1584,1584,0
20240329,174300,1032110775,1584,1584,1584,1584,0
20240329,174200,1032110775,1584,1584,1584,1584,0
20240329,174100,1032110775,1584,1584,1584,1584,0
20240329,174000,1032110775,1584,1584,1584,1584,0
20240329,173900,1032110775,1584,1584,1584,1584,0
20240329,173800,1032110775,1584,1584,1584,1584,0
20240329,173700,1032110775,1584,1584,1584,1584,0
20240329,173600,1032110775,1584,1584,1584,1584,0
20240329,173500,1032110775,1584,1584,1584,1584,0
20240329,173400,1032110775,1584,1584,1584,1584,0
20240329,173300,1032110775,1584,1584,1584,1584,10811
20240329,173200,1032110775,1584,1584,1584,1584,0
20240329,173100,1032110775,1584,1584,1584,1584,0
20240329,173000,1032110775,1584,1584,1584,1584,0
20240329,172900,1032110775,1584,1584,1584,1584,0
20240329,172800,1032110775,1584,1584,1584,1584,0
20240329,172700,1032110775,1584,1584,1584,1584,0
20240329,172600,1032110775,1584,1584,1584,1584,0
20240329,172500,1032110775,1584,1584,1584,1584,0
20240329,172400,1032110775,1584,1584,1584,1584,0
20240329,172300,1032110775,1584,1584,1584,1584,0
20240329,172200,1032110775,1584,1584,1584,1584,0
20240329,172100,1032110775,1584,1584,1584,1584,0
20240329,172000,1032110775,1584,1584,1584,1584,0
20240329,171900,1032110775,1584,1584,1584,1584,0
20240329,171800,1032110775,1584,1584,1584,1584,0
20240329,171700,1032110775,1584,1584,1584,1584,0
20240329,171600,1032110775,1584,1584,1584,1584,0
20240329,171500,1032110775,1584,1584,1584,1584,0
20240329,171400,1032110775,1584,1584,1584,1584,0
20240329,171300,1032110775,1584,1584,1584,1584,0
20240329,171200,1032110775,1584,1584,1584,1584,0
20240329,171100,1032110775,1584,1584,1584,1584,0
20240329,171000,1032110775,1584,1584,1584,1584,0
20240329,170900,1032110775,1584,1584,1584,1584,0
20240329,170800,1032110775,1584,1584,1584,1584,0
20240329,170700,1032110775,1584,1584,1584,1584,0
20240329,170600,1032110775,1584,1584,1584,1584,0
20240329,170500,1032110775,1584,1584,1584,1584,0
20240329,170400,1032110775,1584,1584,1584,1584,0
20240329,170300,1032110775,1584,1584,1584,1584,10811
20240329,170200,1032110775,1584,1584,1584,1584,0
20240329,170100,1032110775,1584,1584,1584,1584,0
20240329,170000,1032110775,1584,1584,1584,1584,0
20240329,165900,1032110775,1584,1584,1584,1584,0
20240329,165800,1032110775,1584,1584,1584,1584,0
20240329,165700,1032110775,1584,1584,1584,1584,0
20240329,165600,1032110775,1584,1584,1584,1584,0
20240329,165500,1032110775,1584,1584,1584,1584,0
20240329,165400,1032110775,1584,1584,1584,1584,0
20240329,165300,1032110775,1584,1584,1584,1584,0
20240329,165200,1032110775,1584,1584,1584,1584,0
20240329,165100,1032110775,1584,1584,1584,1584,0
20240329,165000,1032110775,1584,1584,1584,1584,0
20240329,164900,1032110775,1584,1584,1584,1584,0
20240329,164800,1032110775,1584,1584,1584,1584,0
20240329,164700,1032110775,1584,1584,1584,1584,0
20240329,164600,1032110775,1584,1584,1584,1584,0
20240329,164500,1032110775,1584,1584,1584,1584,0
20240329,164400,1032110775,1584,1584,1584,1584,0
20240329,164300,1032110775,1584,1584,1584,1584,0
20240329,164200,1032110775,1584,1584,1584,1584,0
20240329,164100,1032110775,1584,1584,1584,1584,0
20240329,164000,1032110775,1584,1584,1584,1584,0
20240329,163900,1032110775,1584,1584,1584,1584,0
20240329,163800,1032110775,1584,1584,1584,1584,0
20240329,163700,1032110775,1584,1584,1584,1584,0
20240329,163600,1032110775,1584,1584,1584,1584,0
20240329,163500,1032110775,1584,1584,1584,1584,0
20240329,163400,1032110775,1584,1584,1584,1584,0
20240329,163300,1032110775,1584,1584,1584,1584,10811
20240329,163200,1032110775,1584,1584,1584,1584,0
20240329,163100,1032110775,1584,1584,1584,1584,0
20240329,163000,1032110775,1584,1584,1584,1584,0
20240329,162900,1032110775,1584,1584,1584,1584,0
20240329,162800,1032110775,1584,1584,1584,1584,0
20240329,162700,1032110775,1584,1584,1584,1584,0
20240329,162600,1032110775,1584,1584,1584,1584,0
20240329,162500,1032110775,1584,1584,1584,1584,0
20240329,162400,1032110775,1584,1584,1584,1584,0
20240329,162300,1032110775,1584,1584,1584,1584,0
20240329,162200,1032110775,1584,1584,1584,1584,0
20240329,162100,1032110775,1584,1584,1584,1584,0
20240329,162000,1032110775,1584,1584,1584,1584,0
20240329,161900,1032110775,1584,1584,1584,1584,0
20240329,161800,1032110775,1584,1584,1584,1584,0
20240329,161700,1032110775,1584,1584,1584,1584,0
20240329,161600,1032110775,1584,1584,1584,1584,0
20240329,161500,1032110775,1584,1584,1584,1584,0
20240329,161400,1032110775,1584,1584,1584,1584,0
20240329,161300,1032110775,1584,1584,1584,1584,0
20240329,161200,1032110775,1584,1584,1584,1584,0
20240329,161100,1032110775,1584,1584,1584,1584,0
20240329,161000,1032110775,1584,1584,1584,1584,0
20240329,160900,1032110775,1584,1584,1584,1584,0
20240329,160800,1032110775,1584,1584,1584,1584,0
20240329,160700,1032110775,1584,1584,1584,1584,0
20240329,160600,1032110775,1584,1584,1584,1584,0
20240329,160500,1032110775,1584,1584,1584,1584,0
20240329,160400,1032110775,1584,1584,1584,1584,0
20240329,160300,1032110775,1584,1584,1584,1584,10811
20240329,160200,1032110775,1584,1584,1584,1584,0
20240329,160100,1032110775,1584,1584,1584,1584,0
20240329,160000,1032110775,1584,1584,1584,1584,0
20240329,155900,1032110775,1584,1584,1584,1584,0
20240329,155800,1032110775,1584,1584,1584,1584,0
20240329,155700,1032110775,1584,1584,1584,1584,0
20240329,155600,1032110775,1584,1584,1584,1584,0
20240329,155500,1032110775,1584,1584,1584,1584,0
20240329,155400,1032110775,1584,1584,1584,1584,0
20240329,155300,1032110775,1584,1584,1584,1584,0
20240329,155200,1032110775,1584,1584,1584,1584,0
20240329,155100,1032110775,1584,1584,1584,1584,0
20240329,155000,1032110775,1584,1584,1584,1584,0
20240329,154900,1032110775,1584,1584,1584,1584,0
20240329,154800,1032110775,1584,1584,1584,1584,0
20240329,154700,1032110775,1584,1584,1584,1584,0
20240329,154600,1032110775,1584,1584,1584,1584,0
20240329,154500,1032110775,1584,1584,1584,1584,0
20240329,154400,1032110775,1584,1584,1584,1584,0
20240329,154300,1032110775,1584,1584,1584,1584,0
20240329,154200,1032110775,1584,1584,1584,1584,0
20240329,154100,1032110775,1584,1584,1584,1584,0
20240329,154000,1032110775,1584,1584,1584,1584,0
20240329,153900,1032110775,1584,1584,1584,1584,0
20240329,153800,1032110775,1584,1584,1584,1584,0
20240329,153700,1032110775,1584,1584,1584,1584,0
20240329,153600,1032110775,1584,1584,1584,1584,0
20240329,153500,1032110775,1584,1584,1584,1584,0
20240329,153400,1032110775,1584,1584,1584,1584,0
20240329,153300,1032110775,1584,1584,1584,1584,10811
20240329,153200,1032110775,1584,1584,1584,1584,0
20240329,153100,1032110775,1584,1584,1584,1584,0
20240329,153000,1032110775,1584,1584,1584,1584,10811
20240329,152900,1014986151,1586,1586,1586,1586,0
20240329,152800,1014986151,1586,1586,1586,1586,0
20240329,152700,1014986151,1586,1586,1586,1586,0
20240329,152600,1014986151,1586,1586,1586,1586,0
20240329,152500,1014986151,1586,1586,1586,1586,0
20240329,152400,1014986151,1586,1586,1586,1586,0
20240329,152300,1014986151,1586,1586,1586,1586,0
20240329,152200,1014986151,1586,1586,1586,1586,0
20240329,152100,1014986151,1586,1586,1586,1586,0
20240329,152000,1014986151,1586,1586,1586,1586,0
20240329,151900,1014986151,1586,1585,1586,1585,645
20240329,151800,1013963785,1585,1586,1586,1585,1412
20240329,151700,1011725764,1584,1585,1586,1584,2704
20240329,151600,1007441433,1585,1586,1586,1585,6058
20240329,151500,997838445,1587,1587,1587,1587,0
20240329,151400,997838445,1587,1585,1587,1585,1652
20240329,151300,995217762,1586,1587,1587,1585,2039
20240329,151200,991984548,1587,1587,1587,1587,300
20240329,151100,991508448,1586,1583,1586,1583,333
20240329,151000,990980971,1584,1584,1584,1583,134
20240329,150900,990768833,1583,1583,1583,1583,0
20240329,150800,990768833,1583,1583,1583,1583,27
20240329,150700,990726092,1582,1584,1584,1582,5290
20240329,150600,982353384,1587,1589,1589,1584,8011
20240329,150500,969663885,1585,1587,1587,1585,5416
20240329,150400,961079307,1589,1589,1589,1587,3181
20240329,150300,956031056,1588,1588,1588,1588,1002
20240329,150200,954439880,1589,1589,1589,1589,0
20240329,150100,954439880,1589,1589,1589,1589,34
20240329,150000,954385854,1585,1586,1586,1585,835
20240329,145900,953061719,1587,1587,1587,1587,10
20240329,145800,953045849,1587,1588,1588,1587,2
20240329,145700,953042674,1589,1589,1589,1589,0
20240329,145600,953042674,1589,1586,1589,1585,886
20240329,145500,951637760,1586,1586,1586,1586,3229
20240329,145400,946516566,1586,1586,1586,1586,50
20240329,145300,946437266,1586,1586,1586,1586,61
20240329,145200,946340520,1586,1587,1587,1586,6010
20240329,145100,936803660,1587,1587,1587,1587,1
20240329,145000,936802073,1590,1590,1590,1590,0
20240329,144900,936802073,1590,1590,1590,1590,0
20240329,144800,936802073,1590,1590,1590,1590,0
20240329,144700,936802073,1590,1589,1590,1589,2
20240329,144600,936798894,1591,1584,1591,1584,490
20240329,144500,936022727,1585,1585,1585,1585,1879
20240329,144400,933044512,1586,1591,1591,1586,172
20240329,144300,932771653,1589,1589,1589,1589,1
20240329,144200,932770064,1592,1591,1592,1591,744
20240329,144100,931585716,1592,1592,1592,1592,0
20240329,144000,931585716,1592,1590,1592,1590,1015
20240329,143900,929970977,1586,1586,1586,1586,0
20240329,143800,929970977,1586,1585,1587,1585,7498
20240329,143700,918086456,1585,1588,1588,1585,23056
20240329,143600,881505964,1590,1589,1590,1588,2969
20240329,143500,876791066,1589,1590,1590,1589,664
20240329,143400,875735840,1590,1590,1590,1590,5
20240329,143300,875727890,1590,1590,1590,1590,0
20240329,143200,875727890,1590,1590,1590,1590,0
20240329,143100,875727890,1590,1590,1590,1588,4002
20240329,143000,869371747,1589,1589,1590,1589,1869
20240329,142900,866401905,1590,1590,1590,1590,58
20240329,142800,866309685,1590,1589,1590,1589,262
20240329,142700,865893286,1590,1590,1590,1590,311
20240329,142600,865398796,1590,1590,1590,1589,82
20240329,142500,865268417,1590,1590,1590,1589,201
20240329,142400,864948927,1590,1590,1590,1590,15
20240329,142300,864925077,1590,1590,1590,1590,51
20240329,142200,864843987,1590,1588,1590,1588,394
20240329,142100,864218313,1589,1589,1589,1588,77
20240329,142000,864095980,1589,1589,1589,1588,1196
20240329,141900,862195606,1589,1589,1589,1588,459
20240329,141800,861466561,1589,1589,1589,1589,49
20240329,141700,861388700,1589,1590,1590,1589,53
20240329,141600,861304481,1589,1590,1590,1589,80
20240329,141500,861177341,1589,1590,1590,1589,72
20240329,141400,861062878,1589,1589,1590,1589,102
20240329,141300,860900799,1590,1590,1590,1589,5
20240329,141200,860892850,1589,1590,1590,1589,56
20240329,141100,860803840,1590,1589,1590,1589,52
20240329,141000,860721180,1590,1590,1590,1590,1
20240329,140900,860719590,1590,1589,1590,1589,24
20240329,140800,860681443,1590,1589,1590,1589,593
20240329,140700,859739165,1588,1589,1590,1588,1362
20240329,140600,857574953,1590,1590,1590,1590,6
20240329,140500,857565413,1590,1590,1590,1590,3079
20240329,140400,852669803,1590,1590,1590,1590,149
20240329,140300,852432893,1591,1592,1592,1591,107
20240329,140200,852262555,1592,1592,1592,1592,3
20240329,140100,852257779,1592,1590,1592,1590,98
20240329,140000,852101957,1590,1590,1590,1590,100
20240329,135900,851942957,1592,1592,1592,1592,1
20240329,135800,851941365,1592,1592,1592,1592,1
20240329,135700,851939773,1589,1589,1589,1589,2
20240329,135600,851936595,1589,1590,1590,1589,1876
20240329,135500,848953759,1592,1592,1592,1592,10
20240329,135400,848937839,1592,1592,1592,1590,2855
20240329,135300,844395340,1592,1592,1592,1591,430
20240329,135200,843710880,1592,1592,1592,1592,100
20240329,135100,843551680,1592,1592,1592,1592,100
20240329,135000,843392480,1592,1591,1592,1591,181
20240329,134900,843104508,1592,1592,1592,1592,211
20240329,134800,842768596,1592,1591,1592,1591,301
20240329,134700,842289704,1591,1589,1591,1589,241
20240329,134600,841906673,1591,1591,1591,1591,5
20240329,134500,841898718,1591,1589,1591,1589,3990
20240329,134400,835558605,1590,1590,1590,1590,210
20240329,134300,835224705,1590,1591,1591,1590,24
20240329,134200,835186530,1591,1591,1591,1591,0
20240329,134100,835186530,1591,1591,1591,1591,50
20240329,134000,835106980,1591,1590,1591,1590,201
20240329,133900,834787389,1590,1590,1590,1590,1
20240329,133800,834785799,1589,1589,1589,1589,138
20240329,133700,834566517,1589,1589,1589,1589,30
20240329,133600,834518847,1589,1589,1589,1588,852
20240329,133500,833165539,1590,1590,1590,1590,591
20240329,133400,832225849,1591,1594,1594,1591,116
20240329,133300,832041278,1594,1594,1594,1594,45
20240329,133200,831969548,1594,1593,1594,1593,15
20240329,133100,831945650,1594,1594,1594,1594,0
20240329,133000,831945650,1594,1594,1594,1592,3
20240329,132900,831940870,1593,1594,1594,1592,14
20240329,132800,831918567,1589,1589,1589,1589,170
20240329,132700,831648437,1589,1589,1589,1589,1257
20240329,132600,829651064,1589,1588,1589,1588,681
20240329,132500,828569633,1589,1590,1590,1589,1475
20240329,132400,826224613,1592,1592,1592,1591,467
20240329,132300,825481305,1592,1594,1594,1592,4601
20240329,132200,818156446,1593,1593,1594,1593,95
20240329,132100,818005085,1594,1594,1594,1594,1
20240329,132000,818003491,1593,1593,1594,1593,2600
20240329,131900,813861690,1593,1594,1594,1592,929
20240329,131800,812382718,1593,1593,1594,1593,758
20240329,131700,811175223,1594,1591,1594,1591,485
20240329,131600,810402699,1591,1590,1591,1590,269
20240329,131500,809974971,1589,1590,1590,1589,451
20240329,131400,809258181,1593,1593,1593,1593,0
20240329,131300,809258181,1593,1591,1593,1591,103
20240329,131200,809094104,1589,1589,1590,1589,3871
20240329,131100,802943065,1590,1593,1593,1590,1395
20240329,131000,800721925,1593,1593,1593,1593,50
20240329,130900,800642275,1590,1590,1590,1590,4831
20240329,130800,792960985,1594,1592,1595,1590,4135
20240329,130700,786383703,1595,1594,1595,1594,2395
20240329,130600,782564582,1595,1595,1595,1593,1752
20240329,130500,779772503,1595,1598,1598,1595,45
20240329,130400,779700668,1592,1594,1594,1592,6692
20240329,130300,769043571,1595,1598,1598,1595,3916
20240329,130200,762794148,1600,1595,1600,1594,5728
20240329,130100,753655192,1595,1600,1603,1595,8223
20240329,130000,740515032,1600,1604,1605,1600,4007
20240329,125900,734103265,1605,1605,1605,1603,5224
20240329,125800,725728331,1607,1609,1609,1602,2750
20240329,125700,721320158,1609,1605,1611,1601,7641
20240329,125600,709076723,1604,1607,1607,1600,3642
20240329,125500,703241590,1607,1612,1612,1603,21209
20240329,125400,669145889,1615,1615,1616,1613,15057
20240329,125300,644836039,1615,1619,1619,1612,5329
20240329,125200,636234255,1617,1611,1622,1611,43398
20240329,125100,566090481,1611,1609,1614,1609,17210
20240329,125000,538344677,1610,1605,1611,1605,9797
20240329,124900,522577074,1605,1600,1605,1600,3108
20240329,124800,517591818,1604,1605,1605,1601,1287
20240329,124700,515529121,1604,1600,1604,1600,3723
20240329,124600,509562057,1601,1599,1601,1599,8304
20240329,124500,496283747,1599,1596,1604,1596,14291
20240329,124400,473415313,1596,1591,1596,1591,3110
20240329,124300,468456752,1591,1590,1592,1590,652
20240329,124200,467419751,1590,1582,1590,1582,4963
20240329,124100,459555942,1582,1582,1582,1582,2425
20240329,124000,455719592,1582,1582,1582,1582,55
20240329,123900,455632582,1582,1583,1583,1582,1359
20240329,123800,453482144,1583,1583,1583,1583,12
20240329,123700,453463148,1583,1583,1583,1583,1
20240329,123600,453461565,1583,1583,1583,1583,9
20240329,123500,453447318,1583,1583,1583,1583,33
20240329,123400,453395079,1583,1583,1583,1583,16
20240329,123300,453369751,1583,1583,1583,1583,101
20240329,123200,453209868,1582,1582,1582,1582,65
20240329,123100,453107038,1582,1583,1583,1582,37
20240329,123000,453048474,1583,1583,1583,1583,20
20240329,122900,453016814,1583,1583,1583,1581,1075
20240329,122800,451317141,1584,1584,1584,1584,0
20240329,122700,451317141,1584,1584,1584,1584,0
20240329,122600,451317141,1584,1584,1584,1584,582
20240329,122500,450395253,1584,1584,1584,1584,16
20240329,122400,450369909,1584,1584,1584,1584,11
20240329,122300,450352485,1583,1583,1583,1583,500
20240329,122200,449560985,1583,1583,1583,1583,10
20240329,122100,449545155,1583,1583,1583,1583,0
20240329,122000,449545155,1583,1582,1583,1581,5352
20240329,121900,441083640,1583,1582,1583,1581,1086
20240329,121800,439366312,1582,1582,1582,1582,50
20240329,121700,439287212,1582,1583,1583,1582,33
20240329,121600,439235005,1582,1583,1583,1582,63
20240329,121500,439135321,1584,1584,1584,1584,0
20240329,121400,439135321,1584,1584,1584,1584,13
20240329,121300,439114729,1583,1583,1584,1583,684
20240329,121200,438031902,1583,1583,1583,1583,1
20240329,121100,438030319,1581,1581,1581,1581,1241
20240329,121000,436068298,1582,1582,1582,1582,5
20240329,120900,436060388,1582,1582,1582,1582,5
20240329,120800,436052478,1583,1583,1583,1583,100
20240329,120700,435894178,1582,1582,1582,1582,120
20240329,120600,435704338,1582,1582,1582,1581,3098
20240329,120500,430805391,1581,1584,1584,1581,521
20240329,120400,429980157,1581,1581,1581,1581,600
20240329,120300,429031557,1581,1581,1581,1581,300
20240329,120200,428557257,1581,1582,1582,1581,3498
20240329,120100,423024613,1582,1583,1584,1582,1206
20240329,120000,421116514,1584,1582,1584,1582,291
20240329,115900,420656139,1583,1583,1583,1582,505
20240329,115800,419856851,1584,1584,1584,1584,0
20240329,115700,419856851,1584,1583,1584,1583,4
20240329,115600,419850518,1584,1584,1584,1584,1
20240329,115500,419848934,1583,1583,1583,1583,0
20240329,115400,419848934,1583,1582,1583,1582,3
20240329,115300,419844186,1584,1583,1584,1582,754
20240329,115200,418650958,1584,1583,1584,1583,43
20240329,115100,418582884,1584,1583,1584,1583,66
20240329,115000,418478405,1583,1582,1583,1582,93
20240329,114900,418331278,1582,1582,1582,1582,0
20240329,114800,418331278,1582,1582,1582,1582,1314
20240329,114700,416252530,1582,1582,1582,1582,186
20240329,114600,415958278,1582,1582,1582,1582,1038
20240329,114500,414316162,1582,1582,1582,1582,24
20240329,114400,414278194,1582,1583,1583,1582,620
20240329,114300,413297344,1583,1584,1584,1583,464
20240329,114200,412562468,1582,1583,1583,1582,4475
20240329,114100,405482949,1583,1583,1583,1583,188
20240329,114000,405185345,1583,1583,1583,1583,65
20240329,113900,405082450,1584,1583,1584,1583,1234
20240329,113800,403129023,1584,1583,1584,1583,321
20240329,113700,402620860,1583,1583,1583,1583,65
20240329,113600,402517965,1583,1583,1583,1583,10
20240329,113500,402502135,1583,1583,1583,1583,631
20240329,113400,401503262,1583,1583,1583,1583,100
20240329,113300,401344962,1583,1583,1583,1582,543
20240329,113200,400485532,1583,1582,1583,1581,3203
20240329,113100,395421383,1582,1582,1582,1582,205
20240329,113000,395097073,1582,1581,1582,1581,325
20240329,112900,394582948,1581,1582,1582,1581,7895
20240329,112800,382099109,1582,1583,1583,1582,1987
20240329,112700,378955553,1583,1583,1583,1583,801
20240329,112600,377687570,1583,1585,1585,1583,682
20240329,112500,376607364,1583,1583,1583,1583,110
20240329,112400,376433234,1583,1583,1583,1583,1
20240329,112300,376431651,1583,1583,1583,1583,6
20240329,112200,376422153,1583,1583,1583,1583,610
20240329,112100,375456523,1583,1586,1586,1583,11
20240329,112000,375439080,1587,1587,1587,1587,0
20240329,111900,375439080,1587,1587,1587,1585,255
20240329,111800,375034595,1587,1587,1587,1587,30
20240329,111700,374986985,1587,1587,1587,1587,310
20240329,111600,374495015,1586,1586,1586,1586,100
20240329,111500,374336415,1581,1583,1583,1581,20
20240329,111400,374304789,1581,1587,1587,1581,6133
20240329,111300,364597698,1588,1591,1591,1588,7
20240329,111200,364586576,1595,1593,1595,1593,1000
20240329,111100,362993167,1593,1591,1593,1591,68
20240329,111000,362884888,1590,1592,1592,1590,330
20240329,110900,362360186,1592,1592,1592,1592,56
20240329,110800,362271034,1593,1594,1594,1581,6943
20240329,110700,351290634,1596,1582,1596,1581,2764
20240329,110600,346891883,1581,1581,1581,1581,0
20240329,110500,346891883,1581,1585,1585,1581,10000
20240329,110400,331079619,1585,1585,1587,1585,810
20240329,110300,329795749,1582,1582,1582,1582,101
20240329,110200,329635967,1581,1581,1581,1581,0
20240329,110100,329635967,1581,1583,1583,1581,473
20240329,110000,328887871,1588,1588,1588,1588,4
20240329,105900,328881519,1588,1585,1588,1580,15429
20240329,105800,304477298,1590,1590,1590,1590,616
20240329,105700,303497858,1592,1592,1592,1592,50
20240329,105600,303418258,1593,1593,1593,1593,0
20240329,105500,303418258,1593,1593,1593,1584,25829
20240329,105400,262439364,1594,1595,1595,1594,21
20240329,105300,262405880,1595,1595,1595,1595,0
20240329,105200,262405880,1595,1595,1595,1595,51
20240329,105100,262324535,1595,1595,1595,1590,122
20240329,105000,262129970,1595,1595,1595,1595,2
20240329,104900,262126780,1595,1591,1595,1591,3921
20240329,104800,255887309,1588,1589,1591,1588,3030
20240329,104700,251069189,1589,1589,1589,1589,300
20240329,104600,250592489,1589,1590,1590,1589,1177
20240329,104500,248721936,1589,1589,1589,1589,0
20240329,104400,248721936,1589,1591,1591,1589,1691
20240329,104300,246034880,1591,1591,1591,1591,1
20240329,104200,246033289,1589,1589,1589,1589,0
20240329,104100,246033289,1589,1590,1590,1589,1066
20240329,104000,244339134,1591,1591,1591,1591,6
20240329,103900,244329588,1591,1590,1591,1590,23
20240329,103800,244292997,1590,1591,1591,1590,367
20240329,103700,243709445,1591,1591,1591,1591,31
20240329,103600,243660124,1591,1591,1591,1591,646
20240329,103500,242632338,1591,1591,1591,1591,1
20240329,103400,242630747,1588,1588,1588,1588,101
20240329,103300,242470359,1588,1589,1589,1588,2529
20240329,103200,238453676,1589,1590,1590,1589,833
20240329,103100,237130029,1590,1591,1591,1590,3467
20240329,103000,231617498,1591,1591,1591,1591,1
20240329,102900,231615907,1591,1590,1591,1590,157
20240329,102800,231366276,1590,1590,1590,1590,36
20240329,102700,231309036,1589,1590,1591,1589,2780
20240329,102600,226889074,1589,1590,1590,1589,8
20240329,102500,226876356,1590,1590,1590,1590,640
20240329,102400,225858756,1589,1591,1591,1589,183
20240329,102300,225567835,1591,1591,1591,1591,26
20240329,102200,225526469,1591,1591,1591,1591,436
20240329,102100,224832793,1591,1591,1591,1591,10
20240329,102000,224816883,1591,1591,1591,1591,122
20240329,101900,224622781,1591,1591,1591,1591,307
20240329,101800,224134344,1588,1588,1588,1588,0
20240329,101700,224134344,1588,1588,1588,1588,0
20240329,101600,224134344,1588,1589,1589,1588,1501
20240329,101500,221750074,1589,1590,1590,1589,2000
20240329,101400,218571974,1591,1591,1591,1591,0
20240329,101300,218571974,1591,1590,1591,1590,242
20240329,101200,218187193,1591,1591,1591,1591,2
20240329,101100,218184011,1591,1590,1591,1590,203
20240329,101000,217861240,1590,1591,1591,1590,1776
20240329,100900,215037015,1591,1591,1591,1591,30
20240329,100800,214989285,1590,1590,1590,1590,101
20240329,100700,214828695,1590,1591,1591,1590,2366
20240329,100600,211066749,1591,1591,1591,1590,1879
20240329,100500,208078837,1594,1594,1594,1594,6
20240329,100400,208069273,1594,1594,1594,1594,36
20240329,100300,208011889,1594,1594,1594,1594,15
20240329,100200,207987979,1590,1593,1593,1590,5642
20240329,100100,199010859,1593,1593,1594,1593,91
20240329,100000,198865895,1594,1595,1595,1592,96
20240329,095900,198712789,1595,1595,1595,1591,64
20240329,095800,198610789,1591,1591,1591,1591,1
20240329,095700,198609198,1595,1595,1595,1595,9
20240329,095600,198594843,1595,1595,1595,1590,484
20240329,095500,197824952,1595,1594,1595,1594,190
20240329,095400,197521904,1594,1594,1594,1594,123
20240329,095300,197325842,1594,1590,1594,1590,71
20240329,095200,197212948,1590,1592,1592,1590,610
20240329,095100,196243006,1590,1594,1594,1590,1774
20240329,095000,193422160,1594,1594,1594,1594,21
20240329,094900,193388686,1591,1594,1594,1591,27
20240329,094800,193345651,1594,1589,1595,1589,346
20240329,094700,192795152,1589,1589,1589,1589,4762
20240329,094600,185228334,1590,1591,1591,1589,2493
20240329,094500,181265072,1590,1591,1591,1590,1177
20240329,094400,179392627,1591,1595,1595,1591,442
20240329,094300,178688949,1595,1595,1595,1595,2
20240329,094200,178685759,1595,1595,1595,1591,2538
20240329,094100,174643933,1595,1595,1595,1595,750
20240329,094000,173447683,1594,1594,1594,1594,4403
20240329,093900,166429301,1594,1592,1594,1592,560
20240329,093800,165536741,1592,1592,1592,1592,523
20240329,093700,164704125,1592,1592,1592,1592,42
20240329,093600,164637261,1592,1592,1592,1592,0
20240329,093500,164637261,1592,1592,1593,1592,637
20240329,093400,163623156,1592,1593,1594,1592,245
20240329,093300,163232927,1593,1590,1593,1589,2630
20240329,093200,159049665,1591,1591,1591,1591,2103
20240329,093100,155703792,1591,1591,1591,1591,503
20240329,093000,154903519,1591,1589,1591,1589,1248
20240329,092900,152918031,1589,1591,1591,1589,120
20240329,092800,152727151,1588,1590,1591,1588,5448
20240329,092700,144068958,1591,1594,1594,1591,4563
20240329,092600,136805686,1594,1594,1594,1594,3116
20240329,092500,131838782,1594,1595,1596,1594,344
20240329,092400,131289791,1596,1595,1596,1595,12
20240329,092300,131270641,1596,1596,1597,1594,1828
20240329,092200,128355740,1597,1595,1597,1594,1775
20240329,092100,125523076,1594,1596,1596,1594,383
20240329,092000,124912544,1597,1597,1597,1597,27
20240329,091900,124869425,1594,1597,1597,1594,7694
20240329,091800,112596815,1597,1598,1598,1597,1453
20240329,091700,110275852,1597,1600,1600,1597,3790
20240329,091600,104218917,1600,1600,1600,1600,13
20240329,091500,104198117,1599,1600,1600,1598,1252
20240329,091400,102196782,1598,1600,1600,1597,7807
20240329,091300,89717485,1600,1602,1602,1598,1493
20240329,091200,87330594,1602,1603,1603,1598,935
20240329,091100,85835500,1603,1603,1605,1599,15191
20240329,091000,61538212,1602,1603,1604,1602,403
20240329,090900,60892160,1605,1601,1605,1601,594
20240329,090800,59940923,1602,1604,1606,1601,9185
20240329,090700,45207572,1603,1605,1605,1603,1829
20240329,090600,42273396,1605,1608,1608,1604,1727
20240329,090500,39498078,1608,1608,1609,1606,543
20240329,090400,38626006,1602,1602,1602,1602,3010
20240329,090300,33803986,1602,1606,1606,1602,2569
20240329,090200,29683813,1611,1610,1611,1603,6711
20240329,090100,18882609,1610,1608,1612,1603,4001
20240329,090000,12451783,1608,1600,1610,1600,7768